CTCP Tập đoàn Sao Mai (asm)

6.60
-0.25
(-3.65%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-12) 		-0.04 -0.58% 8,564,100 -70,800 -0.5
6.60
7.20
6.60
2 tháng
(2025-10-13) 		-0.55 -7.43% 21,522,600 -1,009,100 -7.2
6.60
7.40
6.60
3 tháng
(2025-09-15) 		-1.07 -13.49% 60,361,700 -730,300 -4.2
6.60
8.48
6.60
6 tháng
(2025-06-16) 		0.36 5.53% 185,400,200 540,600 4.5
6.43
8.48
6.60
12 tháng
(2024-12-17) 		-1.08 -13.59% 272,211,900 1,023,463 2.9
5.35
8.48
6.60
24 tháng
(2023-12-25) 		-1.54 -18.34% 797,745,000 8,225,320 88.6
5.35
11.03
6.60
36 tháng
(2022-12-28) 		0.22 3.35% 1,739,048,900 9,011,310 99.2
5.35
11.03
6.60
60 tháng
(2021-01-07) 		-3.30 -32.51% 3,832,675,100 8,491,405 90.9
5.35
19
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2010
5.72
 120,950 5.76 5.85 5.67 0 9,290 -0.6
21/09/2010
5.76
 193,780 5.85 5.95 5.72 1,000 0 0.1
20/09/2010
5.85
 209,820 5.85 6.04 5.85 0 0 0
17/09/2010
5.85
 92,430 5.67 5.90 5.76 5,000 0 0.3
16/09/2010
5.67
 131,500 5.85 5.85 5.67 0 0 0
15/09/2010
5.85
 45,750 5.90 5.95 5.67 0 0 0
14/09/2010
5.90
 107,580 5.67 5.95 5.62 0 0 0
13/09/2010
5.67
 190,550 5.67 5.67 5.39 0 0 0
10/09/2010
5.67
 374,920 5.95 6.04 5.67 0 0 0
09/09/2010
5.95
 103,780 5.95 6.09 5.81 0 500 -0.0
08/09/2010
5.95
 196,780 6.13 6.13 5.85 500 15,730 -1.0
07/09/2010
6.13
 103,780 5.90 6.18 5.72 0 0 0
06/09/2010
5.90
 161,210 5.62 5.90 5.90 3,000 0 0.2
01/09/2010
5.62
 229,960 5.39 5.62 5.58 5,500 0 0.3
31/08/2010
5.39
 135,350 5.16 5.39 5.30 0 0 0
30/08/2010
5.16
 52,560 4.93 5.16 5.16 0 0 0
27/08/2010
4.93
 83,940 4.88 5.06 4.65 6,100 0 0.3
26/08/2010
4.88
 220,870 4.83 4.93 4.60 35,730 0 1.8
25/08/2010
4.83
 139,740 5.06 5.06 4.83 1,500 0 0.1
24/08/2010
5.06
 133,120 5.30 5.30 5.06 0 0 0
23/08/2010
5.30
 124,680 5.58 5.58 5.30 4,000 0 0.2
20/08/2010
5.58
 120,960 5.48 5.58 5.30 1,500 2,000 -0.0
19/08/2010
5.48
 116,910 5.76 5.76 5.48 0 1,000 -0.1
18/08/2010
5.76
 131,480 6.04 6.04 5.76 500 0 0.0
17/08/2010
6.04
 485,890 6.09 6.09 5.81 6,190 1,000 0.3
16/08/2010
6.09
 366,430 5.85 6.13 5.81 0 2,000 -0.1
13/08/2010
5.85
 592,380 5.67 5.85 5.39 0 9,000 -0.5
12/08/2010
5.67
 153,050 5.95 5.95 5.67 0 0 0
11/08/2010
5.95
 516,020 6.04 6.13 5.85 5,000 0 0.3
10/08/2010: Cổ tức tiền mặt tỉ lệ: 20%
Cổ tức tiền mặt tỉ lệ: 30%
10/08/2010
6.04
 460,830 6.32 6.41 6.04 1,000 1,000 -0.0
09/08/2010
6.32
 608,100 6.62 6.71 6.32 0 11,000 -0.8
06/08/2010
6.62
 499,070 6.58 6.62 6.32 0 6,000 -0.4
05/08/2010
6.58
 683,600 6.93 6.93 6.58 20 10,000 -0.8
04/08/2010
6.93
 664,160 6.93 7.18 6.71 20 3,000 -0.2
03/08/2010
6.93
 365,220 6.71 7.01 6.75 20 1,500 -0.1
02/08/2010
6.71
 491,970 6.71 6.71 6.58 3,000 0 0.2
30/07/2010
6.71
 334,360 6.71 6.71 6.49 0 1,000 -0.1
29/07/2010
6.71
 633,060 6.54 6.80 6.49 0 199,860 -15.2
28/07/2010
6.54
 394,950 6.23 6.54 6.45 0 196,000 -14.8
27/07/2010
6.23
 793,720 5.97 6.23 5.93 0 134,450 -9.6
26/07/2010
5.97
 382,160 5.89 6.15 5.93 0 0 0
23/07/2010
5.89
 457,700 5.76 6.02 5.76 5,000 75,000 -4.8
22/07/2010
5.76
 376,850 5.84 5.89 5.63 0 4,280 -0.3
21/07/2010
5.84
 1,529,310 5.76 6.02 5.84 0 95,400 -6.6
20/07/2010
5.76
 66,760 5.50 5.76 5.76 0 0 0
19/07/2010
5.50
 33,040 5.24 5.50 5.50 0 9,000 -0.6
16/07/2010
5.24
 108,990 5.02 5.24 5.24 0 1,000 -0.1
15/07/2010
5.02
 903,030 4.85 5.06 4.85 0 5,000 -0.3
14/07/2010
4.85
 300,850 4.63 4.85 4.67 4,000 0 0.2
13/07/2010
4.63
 111,580 4.59 4.72 4.59 0 0 0
12/07/2010
4.59
 125,000 4.63 4.63 4.46 0 0 0
09/07/2010
4.63
 146,790 4.59 4.67 4.54 0 1,300 -0.1
08/07/2010
4.59
 145,920 4.46 4.63 4.54 0 0 0
07/07/2010
4.46
 58,480 4.54 4.59 4.46 0 0 0
06/07/2010
4.54
 134,360 4.72 4.72 4.50 0 0 0
05/07/2010
4.72
 94,130 4.72 4.76 4.67 0 0 0
02/07/2010
4.72
 68,720 4.63 4.80 4.63 0 0 0
01/07/2010
4.63
 125,420 4.41 4.63 4.41 100 0 0.0
30/06/2010
4.41
 106,840 4.59 4.59 4.41 0 25,000 -1.3
29/06/2010
4.59
 75,940 4.54 4.67 4.59 0 0 0
28/06/2010
4.54
 122,160 4.54 4.59 4.46 1,000 0 0.1
25/06/2010
4.54
 163,990 4.76 4.76 4.54 0 0 0
24/06/2010
4.76
 187,770 4.67 4.80 4.72 34,500 0 1.9
23/06/2010
4.67
 167,440 4.80 4.80 4.59 4,000 0 0.2
22/06/2010
4.80
 370,700 5.02 5.02 4.80 30,000 0 1.7
21/06/2010
5.02
 207,230 4.93 5.15 4.89 0 0 0
18/06/2010
4.93
 293,740 5.15 5.24 4.93 0 0 0
17/06/2010
5.15
 549,210 4.98 5.19 5.02 134,860 0 8.0
16/06/2010
4.98
 772,560 4.76 4.98 4.85 37,000 0 2.1
15/06/2010
4.76
 304,950 4.63 4.80 4.54 15,350 0 0.8
14/06/2010
4.63
 155,910 4.41 4.63 4.46 3,000 0 0.2
11/06/2010
4.41
 64,790 4.41 4.50 4.41 0 0 0
10/06/2010
4.41
 11,410 4.46 4.46 4.41 0 0 0
09/06/2010
4.46
 25,060 4.46 4.50 4.46 6,000 0 0.3
08/06/2010
4.46
 61,240 4.41 4.50 4.33 5,100 0 0.3
07/06/2010
4.41
 96,350 4.59 4.59 4.37 20,000 2,000 0.9
04/06/2010
4.59
 29,750 4.63 4.72 4.59 0 0 0
03/06/2010
4.63
 84,710 4.63 4.76 4.63 1,500 0 0.1
02/06/2010
4.63
 108,010 4.72 4.72 4.50 1,000 0 0.1
01/06/2010
4.72
 111,750 4.80 4.85 4.72 0 0 0
31/05/2010
4.80
 170,450 4.76 4.89 4.76 400 0 0.0
28/05/2010
4.76
 349,990 4.54 4.76 4.63 6,200 5,000 0.1
27/05/2010
4.54
 141,260 4.46 4.54 4.46 0 7,000 -0.4
26/05/2010
4.46
 140,920 4.29 4.46 4.41 0 4,000 -0.2
25/05/2010
4.29
 280,360 4.09 4.29 3.99 0 9,000 -0.4
24/05/2010
4.09
 49,850 4.28 4.33 4.09 500 0 0.0
21/05/2010
4.28
 146,750 4.50 4.50 4.28 1,000 0 0.0
20/05/2010
4.50
 168,680 4.50 4.63 4.28 0 14,000 -0.7
19/05/2010
4.50
 416,900 4.72 4.72 4.50 0 8,500 -0.4
18/05/2010
4.72
 105,960 4.76 4.76 4.63 1,000 2,000 -0.1
17/05/2010
4.76
 124,430 4.89 4.98 4.72 0 2,000 -0.1
14/05/2010
4.89
 72,980 4.85 4.93 4.85 0 21,000 -1.2
13/05/2010
4.85
 298,350 5.06 5.06 4.85 1,000 7,220 -0.4
12/05/2010
5.06
 564,900 5.06 5.11 4.89 7,020 2,000 0.3
11/05/2010
5.06
 357,570 4.93 5.15 5.02 500 40,870 -2.4
10/05/2010
4.93
 293,460 5.19 5.32 4.93 20 10,000 -0.6
07/05/2010
5.19
 837,440 5.06 5.24 4.85 0 23,000 -1.3
06/05/2010
5.06
 493,650 5.02 5.19 5.02 3,000 0 0.2
05/05/2010
5.02
 584,740 4.80 5.02 4.85 7,000 50,000 -2.5
04/05/2010
4.80
 456,620 4.59 4.80 4.67 10,000 50,000 -2.2

Chính sách bảo mật | Điều khoản sử dụng |